Elastic N.V. (ESTC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240621C00105000 | 2024-05-31 3:46PM EDT | 2024-06-21 | 3.75 | 3.70 | 3.90 | +0.04 | +1.08% | 120 | 357 | 43.59% |
| ESTC240719C00105000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 5.60 | 5.40 | 5.60 | +0.75 | +15.46% | 87 | 85 | 39.71% |
| ESTC240816C00105000 | 2024-05-31 11:34AM EDT | 2024-08-16 | 7.40 | 6.90 | 7.50 | +1.90 | +34.55% | 47 | 377 | 41.65% |
| ESTC240920C00105000 | 2024-05-31 3:12PM EDT | 2024-09-20 | 9.60 | 10.90 | 11.40 | +0.50 | +5.49% | 3 | 44 | 50.46% |
| ESTC241018C00105000 | 2024-05-24 10:22AM EDT | 2024-10-18 | 12.70 | 12.10 | 12.80 | -1.40 | -9.93% | 2 | 277 | 50.22% |
| ESTC241115C00105000 | 2024-05-30 3:20PM EDT | 2024-11-15 | 10.60 | 12.70 | 14.10 | 0.00 | - | 2 | 2 | 51.76% |
| ESTC250117C00105000 | 2024-05-31 12:58PM EDT | 2025-01-17 | 15.40 | 16.60 | 17.10 | +1.73 | +12.66% | 1 | 162 | 52.59% |
| ESTC250516C00105000 | 2024-05-01 2:06PM EDT | 2025-05-16 | 23.23 | 19.40 | 21.70 | 0.00 | - | 1 | 5 | 52.03% |
| ESTC250718C00105000 | 2024-04-11 9:48AM EDT | 2025-07-18 | 22.20 | 25.10 | 26.20 | 0.00 | - | - | 2 | 59.88% |
| ESTC260116C00105000 | 2024-01-05 4:31PM EDT | 2026-01-16 | 30.50 | 46.20 | 48.00 | 0.00 | - | 1 | 1 | 94.84% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240621P00105000 | 2024-05-31 3:32PM EDT | 2024-06-21 | 5.40 | 4.20 | 4.50 | -9.80 | -64.47% | 40 | 562 | 40.09% |
| ESTC240719P00105000 | 2024-05-31 1:56PM EDT | 2024-07-19 | 7.40 | 5.40 | 5.80 | -7.70 | -50.99% | 7 | 151 | 34.79% |
| ESTC240816P00105000 | 2024-05-31 2:46PM EDT | 2024-08-16 | 8.20 | 6.50 | 7.00 | -7.00 | -46.05% | 16 | 331 | 34.05% |
| ESTC240920P00105000 | 2024-05-15 11:42AM EDT | 2024-09-20 | 10.10 | 9.90 | 10.40 | 0.00 | - | 1 | 45 | 43.04% |
| ESTC241018P00105000 | 2024-05-08 12:55PM EDT | 2024-10-18 | 12.10 | 10.80 | 11.40 | 0.00 | - | 1 | 29 | 42.41% |
| ESTC241115P00105000 | 2024-05-30 3:59PM EDT | 2024-11-15 | 19.40 | 11.60 | 13.40 | 0.00 | - | 3 | 2 | 45.86% |
| ESTC250117P00105000 | 2024-02-29 4:35PM EDT | 2025-01-17 | 13.20 | 18.00 | 18.60 | 0.00 | - | 1 | 168 | 54.15% |
| ESTC260116P00105000 | 2024-05-01 2:42PM EDT | 2026-01-16 | 21.90 | 20.90 | 23.30 | 0.00 | - | 1 | 3 | 43.44% |
© 2024 Yahoo. All rights reserved.